Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hms Hlds Cp
(NQ:
HMSY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
29.11
30.06
29.06
29.99
587,718
+0.79(+2.71%)
Jan 30, 2019
28.61
29.25
28.18
29.20
461,156
+0.82(+2.89%)
Jan 29, 2019
29.31
29.36
28.33
28.38
341,442
-0.78(-2.67%)
Jan 28, 2019
29.31
29.66
29.11
29.16
307,633
-0.43(-1.45%)
Jan 25, 2019
29.53
29.95
29.42
29.59
438,800
+0.14(+0.48%)
Jan 24, 2019
28.64
29.50
28.64
29.45
583,676
+0.81(+2.83%)
Jan 23, 2019
28.88
29.02
28.32
28.64
538,940
-0.22(-0.76%)
Jan 22, 2019
29.42
29.52
28.64
28.86
342,965
-0.72(-2.43%)
Jan 18, 2019
29.51
29.77
29.17
29.58
597,300
+0.10(+0.34%)
Jan 17, 2019
28.78
29.54
28.75
29.48
607,312
+0.58(+2.01%)
Jan 16, 2019
28.88
29.23
28.71
28.90
315,874
+0.21(+0.73%)
Jan 15, 2019
28.36
29.16
28.33
28.69
434,251
+0.34(+1.20%)
Jan 14, 2019
28.69
28.75
28.16
28.35
492,651
-0.55(-1.90%)
Jan 11, 2019
29.73
29.99
28.83
28.90
514,200
-0.95(-3.18%)
Jan 10, 2019
30.15
30.87
29.65
29.85
481,114
-0.51(-1.68%)
Jan 09, 2019
29.76
30.76
29.76
30.36
948,743
+0.71(+2.39%)
Jan 08, 2019
29.60
30.38
29.21
29.65
678,429
+0.28(+0.95%)
Jan 07, 2019
28.30
29.55
28.30
29.37
731,443
+1.04(+3.67%)
Jan 04, 2019
27.91
28.50
27.88
28.33
571,800
+0.75(+2.72%)
Jan 03, 2019
28.35
28.69
27.54
27.58
593,225
-0.82(-2.89%)
Jan 02, 2019
27.89
28.60
27.30
28.40
708,645
+0.27(+0.96%)
Dec 31, 2018
28.49
29.35
27.77
28.13
474,900
-0.10(-0.35%)
Dec 28, 2018
28.17
28.82
27.82
28.23
396,400
+0.01(+0.04%)
Dec 27, 2018
27.59
28.23
26.84
28.22
659,527
+0.14(+0.50%)
Dec 26, 2018
26.50
28.14
26.21
28.08
483,430
+1.58(+5.96%)
Dec 24, 2018
27.12
27.66
26.46
26.50
481,500
-0.87(-3.18%)
Dec 21, 2018
28.16
28.59
27.28
27.37
2,698,900
-0.70(-2.49%)
Dec 20, 2018
29.06
29.52
27.26
28.07
1,023,535
-1.04(-3.57%)
Dec 19, 2018
29.58
30.28
28.84
29.11
538,051
-0.53(-1.79%)
Dec 18, 2018
29.81
30.51
29.41
29.64
638,157
+0.13(+0.44%)
Dec 17, 2018
31.52
31.52
29.30
29.51
1,257,467
-2.40(-7.52%)
Dec 14, 2018
33.86
34.33
31.74
31.91
782,900
-2.37(-6.91%)
Dec 13, 2018
35.28
35.56
34.28
34.28
640,230
-0.76(-2.17%)
Dec 12, 2018
34.93
35.69
34.61
35.04
429,745
+0.40(+1.15%)
Dec 11, 2018
34.36
34.82
34.00
34.64
422,090
+0.58(+1.70%)
Dec 10, 2018
33.88
34.57
33.56
34.06
784,343
+0.20(+0.59%)
Dec 07, 2018
34.60
34.84
33.55
33.86
815,400
-0.63(-1.83%)
Dec 06, 2018
34.02
34.62
33.33
34.49
949,954
+0.06(+0.17%)
Dec 04, 2018
35.00
35.68
34.36
34.43
712,500
-0.77(-2.19%)
Dec 03, 2018
36.29
36.67
34.93
35.20
1,033,642
-0.54(-1.51%)
Nov 30, 2018
35.36
36.13
35.09
35.74
748,300
+0.43(+1.22%)
Nov 29, 2018
34.76
35.59
34.68
35.31
541,726
+0.64(+1.85%)
Nov 28, 2018
33.82
34.75
33.18
34.67
1,058,857
+1.05(+3.12%)
Nov 27, 2018
34.16
34.70
33.50
33.62
904,972
-0.54(-1.58%)
Nov 26, 2018
35.79
35.85
33.90
34.16
836,969
-1.23(-3.48%)
Nov 23, 2018
35.14
36.16
35.14
35.39
172,200
-0.04(-0.11%)
Nov 21, 2018
35.43
35.43
35.43
0
+0.40(+1.14%)
Nov 20, 2018
34.55
35.58
34.33
35.03
751,453
+0.02(+0.06%)
Nov 19, 2018
37.01
37.94
34.84
35.01
639,639
-2.18(-5.86%)
Nov 16, 2018
35.91
37.28
35.80
37.19
694,200
+1.06(+2.93%)
Nov 15, 2018
35.63
36.66
35.50
36.13
723,540
+0.19(+0.53%)
Nov 14, 2018
36.18
36.56
35.84
35.94
399,109
+0.07(+0.20%)
Nov 13, 2018
36.21
36.57
35.67
35.87
537,356
-0.07(-0.19%)
Nov 12, 2018
37.04
37.15
35.72
35.94
571,413
-1.10(-2.97%)
Nov 09, 2018
37.05
37.91
36.65
37.04
692,700
-0.34(-0.91%)
Nov 08, 2018
36.73
38.15
36.65
37.38
672,339
+0.64(+1.74%)
Nov 07, 2018
35.78
36.79
35.72
36.74
862,995
+1.03(+2.88%)
Nov 06, 2018
34.68
36.25
34.47
35.71
1,391,327
+1.10(+3.18%)
Nov 05, 2018
35.29
35.47
33.37
34.61
1,405,596
+0.52(+1.53%)
Nov 02, 2018
31.50
35.94
31.50
34.09
3,048,800
+4.61(+15.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.